Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

OSK – Osisko Mining Corp.

 Last update: April 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 7.930 Net change: 0.200 Bid price: 7.890 Ask price: 7.940 30-day historical volatility: 42.80%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,085 Volume: 103
14 MAY 5.000 1.760 3.350 3.350 -- 0 0
14 MAY 6.000 0.760 1.990 1.990 -- 15 0
14 MAY 7.000 0.230 1.160 1.160 -- 0 0
14 MAY 8.000 0.100 0.150 0.150 19.8% 5,212 42
14 MAY 9.000 0 0.240 0.240 56.2% 0 0
14 MAY 10.000 0 0.240 0.240 82.2% 0 0
14 JUN 6.000 1.810 2.000 2.000 -- 0 0
14 JUN 7.000 0.890 1.050 1.050 23.7% 100 0
14 JUN 8.000 0.260 0.380 0.380 27.5% 0 0
14 JUN 9.000 0.020 0.110 0.110 28.4% 0 0
14 JUN 10.000 0 0.080 0.080 38.6% 0 0
14 JUL 2.500 4.300 6.200 6.200 -- 0 0
14 JUL 3.000 3.800 5.700 5.700 -- 0 0
14 JUL 4.000 2.760 4.700 4.700 -- 10 0
14 JUL 5.000 1.780 3.700 3.700 -- 75 0
14 JUL 6.000 0.810 2.430 2.430 -- 45 0
14 JUL 7.000 0.900 1.150 1.150 26.3% 54 0
14 JUL 8.000 0.290 0.890 0.890 40.0% 0 0
14 JUL 9.000 0.010 0.200 0.200 27.4% 0 0
14 JUL 10.000 0.010 0.400 0.400 50.6% 0 0
14 OCT 5.000 1.950 3.950 3.950 24.2% 15 0
14 OCT 6.000 1.000 2.800 2.800 -- 0 0
14 OCT 7.000 0.500 2.060 2.060 33.8% 296 0
14 OCT 8.000 0 1.200 1.200 28.0% 302 0
14 OCT 9.000 0 0.550 0.550 28.5% 0 0
14 OCT 10.000 0 0.650 0.650 42.1% 0 0
15 JAN 3.000 3.900 4.950 4.950 -- 40 0
15 JAN 4.000 2.910 3.950 3.950 -- 114 0
15 JAN 5.000 2.900 3.000 3.000 7.5% 110 11
15 JAN 6.000 1.060 2.050 2.050 -- 144 10
15 JAN 7.000 0.270 1.250 1.250 -- 125 10
15 JAN 8.000 0.150 0.750 0.750 16.9% 168 30
15 JAN 9.000 0 2.000 2.000 50.7% 0 0
15 JAN 10.000 0 0.180 0.180 21.7% 10 0
15 JAN 11.000 0 2.000 2.000 69.1% 0 0
15 JAN 12.000 0 0.060 0.060 23.9% 150 0
16 JAN 3.000 3.950 5.950 5.950 11.8% 0 0
16 JAN 4.000 3.000 4.100 4.100 -- 8 0
16 JAN 5.000 2.140 3.200 3.200 -- 11 0
16 JAN 6.000 1.350 3.350 3.350 28.9% 3 0
16 JAN 7.000 0.700 2.700 2.700 28.5% 55 0
16 JAN 8.000 0.170 2.170 2.170 27.6% 0 0
16 JAN 9.000 0 2.000 2.000 32.4% 0 0
16 JAN 10.000 0 2.000 2.000 39.1% 23 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,893 Volume: 0
14 MAY 5.000 0 0.240 0.240 148.3% 0 0
14 MAY 6.000 0 0.240 0.240 101.1% 0 0
14 MAY 7.000 0 0.290 0.290 63.1% 210 0
14 MAY 8.000 0.170 0.740 0.740 52.6% 140 0
14 MAY 9.000 0.290 2.190 2.190 64.6% 0 0
14 MAY 10.000 1.290 3.200 3.200 93.1% 0 0
14 JUN 6.000 0 0.080 0.080 47.6% 0 0
14 JUN 7.000 0.020 0.150 0.150 32.6% 0 0
14 JUN 8.000 0.300 0.480 0.480 28.5% 0 0
14 JUN 9.000 1.050 1.260 1.260 32.7% 0 0
14 JUN 10.000 2.030 2.190 2.190 41.5% 0 0
14 JUL 2.500 0 0.290 0.290 176.1% 0 0
14 JUL 3.000 0 0.020 0.020 74.7% 300 0
14 JUL 4.000 0 0.030 0.030 68.8% 20 0
14 JUL 5.000 0 0.290 0.290 81.3% 10 0
14 JUL 6.000 0 0.400 0.400 62.7% 30 0
14 JUL 7.000 0.010 0.590 0.590 46.5% 40 0
14 JUL 8.000 0.370 1.100 1.100 46.1% 120 0
14 JUL 9.000 1.010 2.220 2.220 61.6% 10 0
14 JUL 10.000 1.290 3.200 3.200 49.9% 0 0
14 OCT 5.000 0 0.450 0.450 65.4% 0 0
14 OCT 6.000 0 0.550 0.550 49.7% 20 0
14 OCT 7.000 0 0.850 0.850 39.7% 75 0
14 OCT 8.000 0.030 1.250 1.250 28.3% 20 0
14 OCT 9.000 0.450 2.430 2.430 35.3% 0 0
14 OCT 10.000 1.180 3.150 3.150 30.8% 0 0
15 JAN 3.000 0 2.000 2.000 178.2% 30 0
15 JAN 4.000 0 2.000 2.000 134.6% 20 0
15 JAN 5.000 0 0.700 0.700 62.8% 150 0
15 JAN 6.000 0 0.600 0.600 42.2% 90 0
15 JAN 7.000 0 2.000 2.000 57.1% 73 0
15 JAN 8.000 0.050 0.730 0.730 14.1% 90 0
15 JAN 9.000 0.420 1.400 1.400 -- 75 0
15 JAN 10.000 1.230 2.210 2.210 -- 60 0
15 JAN 11.000 2.170 4.150 4.150 32.9% 70 0
15 JAN 12.000 3.150 5.150 5.150 38.4% 10 0
16 JAN 3.000 0 2.000 2.000 117.2% 0 0
16 JAN 4.000 0 2.000 2.000 88.6% 10 0
16 JAN 5.000 0 0.290 0.290 30.8% 71 0
16 JAN 6.000 0 2.000 2.000 52.1% 65 0
16 JAN 7.000 0 2.000 2.000 38.1% 84 0
16 JAN 8.000 0.130 2.130 2.130 28.2% 0 0
16 JAN 9.000 0.740 2.740 2.740 28.0% 0 0
16 JAN 10.000 1.480 3.450 3.450 28.1% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.